LifeX Durable Income ETF (LFDR)
BATS: LFDR · Real-Time Price · USD
190.16
-0.73 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
LFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | -0.39% | 57 |
| Dec 4, 2025 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | -0.49% | 14 |
| Dec 3, 2025 | 191.83 | 191.83 | 191.83 | 191.83 | 191.83 | 0.24% | 6 |
| Dec 2, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | -0.36% | 3 |
| Dec 1, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 191.22 | -1.08% | 3 |
| Nov 28, 2025 | 194.14 | 194.14 | 194.14 | 194.14 | 193.30 | -0.39% | 5 |
| Nov 26, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.06 | 0.35% | 3 |
| Nov 25, 2025 | 194.23 | 194.23 | 194.23 | 194.23 | 193.39 | 0.26% | 3 |
| Nov 24, 2025 | 193.73 | 193.73 | 193.73 | 193.73 | 192.89 | 0.48% | 4 |
| Nov 21, 2025 | 192.81 | 192.81 | 192.81 | 192.81 | 191.97 | 0.23% | 3 |
| Nov 20, 2025 | 192.36 | 192.36 | 192.36 | 192.36 | 191.52 | 0.38% | 3 |
| Nov 19, 2025 | 191.63 | 191.63 | 191.63 | 191.63 | 190.80 | -0.14% | 3 |
| Nov 18, 2025 | 191.90 | 191.90 | 191.90 | 191.90 | 191.07 | -0.01% | 5 |
| Nov 17, 2025 | 191.92 | 191.92 | 191.92 | 191.92 | 191.08 | 0.17% | 3 |
| Nov 14, 2025 | 191.59 | 191.59 | 191.59 | 191.59 | 190.76 | -0.48% | 3 |
| Nov 13, 2025 | 192.52 | 192.52 | 192.52 | 192.52 | 191.69 | -0.66% | 3 |
| Nov 12, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 192.95 | 0.15% | 3 |
| Nov 11, 2025 | 193.51 | 193.51 | 193.51 | 193.51 | 192.67 | 0.48% | 3 |
| Nov 10, 2025 | 192.59 | 192.59 | 192.59 | 192.59 | 191.76 | -0.09% | 13 |
| Nov 7, 2025 | 192.76 | 192.76 | 192.76 | 192.76 | 191.92 | -0.17% | 2 |
| Nov 6, 2025 | 193.08 | 193.08 | 193.08 | 193.08 | 192.24 | 0.82% | 8 |
| Nov 5, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 190.67 | -0.97% | 4 |
| Nov 4, 2025 | 193.38 | 193.38 | 193.38 | 193.38 | 192.54 | -0.19% | 14 |
| Nov 3, 2025 | 193.74 | 193.74 | 193.74 | 193.74 | 192.07 | -0.27% | 1 |
| Oct 31, 2025 | 194.26 | 194.26 | 194.26 | 194.26 | 192.58 | -0.22% | 14 |
| Oct 30, 2025 | 194.69 | 194.69 | 194.69 | 194.69 | 193.01 | -0.43% | 9 |
| Oct 29, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 193.85 | -0.93% | 12 |
| Oct 28, 2025 | 197.38 | 197.38 | 197.38 | 197.38 | 195.68 | 0.25% | 26 |
| Oct 27, 2025 | 196.89 | 196.89 | 196.89 | 196.89 | 195.19 | 0.26% | 19 |
| Oct 24, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 194.68 | 0.05% | 14 |
| Oct 23, 2025 | 196.28 | 196.28 | 196.28 | 196.28 | 194.59 | -0.61% | 2 |
| Oct 22, 2025 | 197.48 | 197.48 | 197.48 | 197.48 | 195.77 | 0.04% | 4 |
| Oct 21, 2025 | 197.39 | 197.39 | 197.39 | 197.39 | 195.69 | 0.45% | - |
| Oct 20, 2025 | 196.51 | 196.51 | 196.51 | 196.51 | 194.82 | 0.34% | 23 |
| Oct 17, 2025 | 195.85 | 195.85 | 195.85 | 195.85 | 194.16 | -0.19% | 10 |
| Oct 16, 2025 | 196.22 | 196.22 | 196.22 | 196.22 | 194.53 | 0.72% | - |
| Oct 15, 2025 | 194.82 | 194.82 | 194.82 | 194.82 | 193.14 | -0.22% | 14 |
| Oct 14, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 193.57 | 0.31% | 3 |
| Oct 13, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 192.98 | -0.02% | 11 |
| Oct 10, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 193.02 | 1.53% | 9 |
| Oct 9, 2025 | 191.77 | 191.77 | 191.77 | 191.77 | 190.12 | -0.20% | 4 |
| Oct 8, 2025 | 192.16 | 192.16 | 192.16 | 192.16 | 190.50 | 0.07% | - |
| Oct 7, 2025 | 192.03 | 192.03 | 192.03 | 192.03 | 190.37 | 0.45% | 8 |
| Oct 6, 2025 | 191.18 | 191.18 | 191.18 | 191.18 | 189.53 | -0.58% | 6 |
| Oct 3, 2025 | 192.29 | 192.29 | 192.29 | 192.29 | 190.63 | -0.28% | 196 |
| Oct 2, 2025 | 192.64 | 192.82 | 192.64 | 192.82 | 191.16 | -0.14% | 138 |
| Oct 1, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 190.60 | 0.27% | 1 |
| Sep 30, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 190.10 | -0.23% | 31 |
| Sep 29, 2025 | 193.03 | 193.03 | 193.03 | 193.03 | 190.54 | 0.68% | 3 |
| Sep 26, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 189.25 | 0.14% | 37 |
| Sep 25, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 188.98 | -0.24% | - |
| Sep 24, 2025 | 191.91 | 191.91 | 191.91 | 191.91 | 189.44 | -2.85% | 8 |
| Sep 23, 2025 | 197.44 | 197.55 | 197.44 | 197.55 | 190.13 | 0.49% | 139 |
| Sep 22, 2025 | 196.58 | 196.58 | 196.58 | 196.58 | 189.21 | -0.26% | 19 |
| Sep 19, 2025 | 197.09 | 197.09 | 197.09 | 197.09 | 189.69 | -0.11% | 10 |
| Sep 18, 2025 | 197.48 | 197.48 | 197.30 | 197.30 | 189.89 | -0.81% | 129 |
| Sep 17, 2025 | 198.91 | 198.91 | 198.91 | 198.91 | 191.44 | -0.25% | 18 |
| Sep 16, 2025 | 199.39 | 199.39 | 199.39 | 199.39 | 191.91 | 0.20% | 3 |
| Sep 15, 2025 | 198.99 | 198.99 | 198.99 | 198.99 | 191.52 | 0.17% | 3 |
| Sep 12, 2025 | 198.65 | 198.65 | 198.65 | 198.65 | 191.19 | -0.33% | 3 |
| Sep 11, 2025 | 199.31 | 199.31 | 199.31 | 199.31 | 191.83 | 0.46% | 2 |
| Sep 10, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 190.96 | 0.47% | 2 |
| Sep 9, 2025 | 197.47 | 197.47 | 197.47 | 197.47 | 190.06 | -0.47% | 3 |
| Sep 8, 2025 | 198.39 | 198.39 | 198.39 | 198.39 | 190.94 | 1.00% | 4 |
| Sep 5, 2025 | 196.43 | 196.43 | 196.43 | 196.43 | 189.06 | 1.24% | 5 |
| Sep 4, 2025 | 194.02 | 194.02 | 194.02 | 194.02 | 186.74 | 0.56% | 8 |
| Sep 3, 2025 | 192.95 | 192.95 | 192.95 | 192.95 | 185.71 | 0.46% | 2 |
| Sep 2, 2025 | 192.06 | 192.06 | 192.06 | 192.06 | 183.97 | -0.64% | 6 |
| Aug 29, 2025 | 193.29 | 193.29 | 193.29 | 193.29 | 185.15 | -0.47% | 4 |
| Aug 28, 2025 | 194.19 | 194.19 | 194.19 | 194.19 | 186.01 | 0.50% | 3 |
| Aug 27, 2025 | 193.23 | 193.23 | 193.23 | 193.23 | 185.09 | -0.05% | 5 |
| Aug 26, 2025 | 193.32 | 193.32 | 193.32 | 193.32 | 185.17 | 0.01% | 2 |
| Aug 25, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 185.16 | -0.20% | 2 |
| Aug 22, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 185.52 | 0.66% | 2 |
| Aug 21, 2025 | 192.41 | 192.41 | 192.41 | 192.41 | 184.31 | -0.44% | 2 |
| Aug 20, 2025 | 193.26 | 193.26 | 193.26 | 193.26 | 185.11 | 0.17% | 2 |
| Aug 19, 2025 | 192.92 | 192.92 | 192.92 | 192.92 | 184.79 | 0.49% | 2 |
| Aug 18, 2025 | 191.97 | 191.97 | 191.97 | 191.97 | 183.88 | -0.23% | 2 |
| Aug 15, 2025 | 192.41 | 192.41 | 192.41 | 192.41 | 184.30 | -0.52% | 3 |
| Aug 14, 2025 | 193.42 | 193.42 | 193.42 | 193.42 | 185.27 | -0.66% | 2 |
| Aug 13, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 186.50 | 0.69% | 2 |
| Aug 12, 2025 | 193.36 | 193.36 | 193.36 | 193.36 | 185.21 | -0.38% | 3 |
| Aug 11, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 185.92 | 0.10% | 2 |
| Aug 8, 2025 | 193.90 | 193.90 | 193.90 | 193.90 | 185.73 | -0.39% | 3 |
| Aug 7, 2025 | 194.67 | 194.67 | 194.67 | 194.67 | 186.47 | -0.11% | 2 |
| Aug 6, 2025 | 194.88 | 194.88 | 194.88 | 194.88 | 186.67 | -0.46% | 3 |
| Aug 5, 2025 | 195.78 | 195.78 | 195.78 | 195.78 | 187.53 | 0.25% | 5 |
| Aug 4, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 187.07 | -0.28% | 5 |
| Aug 1, 2025 | 195.85 | 195.85 | 195.85 | 195.85 | 186.72 | 1.28% | 4 |
| Jul 31, 2025 | 193.38 | 193.38 | 193.38 | 193.38 | 184.37 | 0.16% | 4 |
| Jul 30, 2025 | 193.07 | 193.07 | 193.07 | 193.07 | 184.07 | -0.52% | 2 |
| Jul 29, 2025 | 194.07 | 194.07 | 194.07 | 194.07 | 185.03 | 1.33% | 2 |
| Jul 28, 2025 | 191.52 | 191.52 | 191.52 | 191.52 | 182.59 | -0.48% | 2 |
| Jul 25, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 183.47 | 0.52% | 2 |
| Jul 24, 2025 | 191.46 | 191.46 | 191.46 | 191.46 | 182.53 | -0.17% | 3 |
| Jul 23, 2025 | 191.78 | 191.78 | 191.78 | 191.78 | 182.84 | -0.49% | 3 |
| Jul 22, 2025 | 192.72 | 192.72 | 192.72 | 192.72 | 183.74 | 0.47% | 5 |
| Jul 21, 2025 | 191.82 | 191.82 | 191.82 | 191.82 | 182.87 | 0.74% | 2 |
| Jul 18, 2025 | 190.41 | 190.41 | 190.41 | 190.41 | 181.53 | 0.17% | - |
| Jul 17, 2025 | 190.09 | 190.09 | 190.09 | 190.09 | 181.23 | 0.05% | - |